Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
162,84+1,89 (+1,17%)
No fechamento: 04:00PM EDT
161,90 -0,94 (-0,58%)
Pós-fechamento: 06:14PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB260116C000600002024-04-24 9:36AM EDT60.00112.45108.35111.05+1.30+1.17%31773.09%
ABNB260116C000650002024-01-16 4:56PM EDT65.0078.7598.85101.750.00-2550.16%
ABNB260116C000700002024-03-19 10:13AM EDT70.00101.2097.3599.850.00-11459.64%
ABNB260116C000750002024-02-27 1:12PM EDT75.0086.0798.05101.100.00-21572.82%
ABNB260116C000800002024-04-23 3:34PM EDT80.0090.7592.3094.750.00-195065.35%
ABNB260116C000850002024-04-19 9:36AM EDT85.0086.0088.4090.050.00-12062.74%
ABNB260116C000900002024-03-05 12:19PM EDT90.0079.2583.0584.800.00-14857.93%
ABNB260116C000950002024-02-14 2:06PM EDT95.0068.2078.1080.600.00-44755.01%
ABNB260116C001000002024-04-19 12:31PM EDT100.0072.3576.9079.350.00-115558.86%
ABNB260116C001050002024-03-08 11:15AM EDT105.0077.5072.9075.050.00-13956.58%
ABNB260116C001100002024-03-21 1:06PM EDT110.0076.5863.5564.600.00-23844.92%
ABNB260116C001150002024-02-20 12:58PM EDT115.0054.3771.5572.950.00-16763.03%
ABNB260116C001200002024-04-23 10:29AM EDT120.0061.5063.1564.700.00-38553.71%
ABNB260116C001250002024-04-23 1:07PM EDT125.0058.2460.5561.750.00-11953.44%
ABNB260116C001300002024-04-22 1:54PM EDT130.0053.0557.6059.700.00-25153.43%
ABNB260116C001350002024-04-19 2:17PM EDT135.0049.6654.7056.300.00-18252.34%
ABNB260116C001400002024-03-28 10:13AM EDT140.0055.0551.8052.650.00-611151.01%
ABNB260116C001450002024-04-03 9:49AM EDT145.0046.0049.0549.800.00-212950.25%
ABNB260116C001500002024-04-11 11:58AM EDT150.0046.9046.4548.200.00-233650.30%
ABNB260116C001550002024-04-09 2:15PM EDT155.0043.2043.9044.600.00-19549.44%
ABNB260116C001600002024-04-24 9:50AM EDT160.0042.5041.4543.10+4.65+12.29%129050.01%
ABNB260116C001650002024-04-09 3:53PM EDT165.0038.8539.1540.750.00-139549.41%
ABNB260116C001700002024-04-22 3:08PM EDT170.0033.2036.9537.550.00-467247.70%
ABNB260116C001750002024-04-02 10:40AM EDT175.0033.4534.9535.450.00-27147.24%
ABNB260116C001800002024-04-19 10:53AM EDT180.0031.5032.8533.400.00-222846.74%
ABNB260116C001850002024-04-18 1:59PM EDT185.0029.8031.0031.450.00-134146.28%
ABNB260116C001900002024-04-19 2:00PM EDT190.0026.3529.1029.650.00-15026145.91%
ABNB260116C001950002024-04-18 2:20PM EDT195.0026.4027.4028.000.00-17656545.62%
ABNB260116C002000002024-04-19 10:36AM EDT200.0023.9025.8526.400.00-25067445.31%
ABNB260116C002100002024-04-09 11:33AM EDT210.0022.3022.9023.450.00-6635044.75%
ABNB260116C002200002024-04-19 3:03PM EDT220.0017.5020.2021.000.00-1015344.47%
ABNB260116C002300002024-04-23 10:26AM EDT230.0016.7517.8518.250.00-512643.54%
ABNB260116C002400002024-04-22 3:10PM EDT240.0013.6115.7516.750.00-511943.88%
ABNB260116C002500002024-04-24 12:47PM EDT250.0013.8013.9014.40+0.85+6.56%25012542.91%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB260116P000600002024-04-23 3:39PM EDT60.001.671.551.950.00-193451.16%
ABNB260116P000650002024-04-12 2:34PM EDT65.002.151.802.350.00-553049.65%
ABNB260116P000700002024-04-18 2:11PM EDT70.002.652.112.800.00-15448.24%
ABNB260116P000750002024-04-01 11:48AM EDT75.003.102.823.550.00-24247.86%
ABNB260116P000800002024-04-11 11:53AM EDT80.003.453.403.700.00-113645.04%
ABNB260116P000850002024-02-27 11:49AM EDT85.004.844.104.400.00-22944.15%
ABNB260116P000900002024-04-08 12:55PM EDT90.005.194.855.100.00-24843.05%
ABNB260116P000950002024-04-15 10:30AM EDT95.005.875.705.950.00-19042.20%
ABNB260116P001000002024-04-23 11:01AM EDT100.006.956.507.300.00-1610542.32%
ABNB260116P001050002024-03-21 10:23AM EDT105.007.508.659.200.00-13043.24%
ABNB260116P001100002024-04-24 11:16AM EDT110.009.008.759.10-0.78-7.98%25839.92%
ABNB260116P001150002024-03-21 1:14PM EDT115.009.6011.2512.350.00-122842.76%
ABNB260116P001200002024-04-23 3:10PM EDT120.0011.7011.2511.750.00-1021438.58%
ABNB260116P001250002024-04-19 10:31AM EDT125.0013.7012.7513.300.00-19738.03%
ABNB260116P001300002024-04-18 2:20PM EDT130.0015.2514.3514.800.00-17557737.24%
ABNB260116P001350002024-04-19 9:55AM EDT135.0017.1016.1517.000.00-6195537.31%
ABNB260116P001400002024-04-19 2:10PM EDT140.0020.0017.8519.000.00-25152736.90%
ABNB260116P001450002024-04-12 3:49PM EDT145.0021.4019.9021.000.00-212536.33%
ABNB260116P001500002024-04-23 3:44PM EDT150.0022.7021.9522.350.00-119734.78%
ABNB260116P001550002024-04-11 2:21PM EDT155.0023.7024.1524.700.00-227434.39%
ABNB260116P001600002024-04-24 3:53PM EDT160.0026.6726.4026.95-2.43-8.35%10015233.72%
ABNB260116P001650002024-04-11 2:30PM EDT165.0028.2028.9529.300.00-123633.03%
ABNB260116P001700002024-04-15 11:30AM EDT170.0033.2231.4531.950.00-1667232.56%
ABNB260116P001750002024-04-18 2:49PM EDT175.0035.6534.1534.700.00-10110132.05%
ABNB260116P001800002024-04-24 3:26PM EDT180.0037.2537.0037.50-1.65-4.24%726631.46%
ABNB260116P001850002024-03-04 4:54PM EDT185.0042.7541.8042.550.00-121933.37%
ABNB260116P001900002024-03-06 12:15PM EDT190.0044.0542.8545.500.00-1132.69%
ABNB260116P001950002024-02-20 4:25PM EDT195.0054.8344.1044.850.00--127.51%
ABNB260116P002000002024-03-18 9:48AM EDT200.0052.3051.5053.200.00-5033.10%
ABNB260116P002100002024-03-05 12:54PM EDT210.0060.1558.4560.150.00-22232.13%
ABNB260116P002500002024-04-15 10:36AM EDT250.0090.4088.1589.850.00--4524.43%